685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,202200,482277190,4860,4860,4860,4860,7110
|
|
20230712,202100,482277190,4860,4860,4860,4860,0
|
|
20230712,202000,482277190,4860,4860,4860,4860,0
|
|
20230712,201900,482277190,4860,4860,4860,4860,0
|
|
20230712,201800,482277190,4860,4860,4860,4860,0
|
|
20230712,201700,482277190,4860,4860,4860,4860,0
|
|
20230712,201600,482277190,4860,4860,4860,4860,0
|
|
20230712,201500,482277190,4860,4860,4860,4860,0
|
|
20230712,201400,482277190,4860,4860,4860,4860,0
|
|
20230712,201300,482277190,4860,4860,4860,4860,0
|
|
20230712,201200,482277190,4860,4860,4860,4860,0
|
|
20230712,201100,482277190,4860,4860,4860,4860,0
|
|
20230712,201000,482277190,4860,4860,4860,4860,0
|
|
20230712,200900,482277190,4860,4860,4860,4860,0
|
|
20230712,200800,482277190,4860,4860,4860,4860,0
|
|
20230712,200700,482277190,4860,4860,4860,4860,0
|
|
20230712,200600,482277190,4860,4860,4860,4860,0
|
|
20230712,200500,482277190,4860,4860,4860,4860,0
|
|
20230712,200400,482277190,4860,4860,4860,4860,0
|
|
20230712,200300,482277190,4860,4860,4860,4860,0
|
|
20230712,200200,482277190,4860,4860,4860,4860,0
|
|
20230712,200100,482277190,4860,4860,4860,4860,0
|
|
20230712,200000,482277190,4860,4860,4860,4860,0
|
|
20230712,195900,482277190,4860,4860,4860,4860,0
|
|
20230712,195800,482277190,4860,4860,4860,4860,0
|
|
20230712,195700,482277190,4860,4860,4860,4860,0
|
|
20230712,195600,482277190,4860,4860,4860,4860,0
|
|
20230712,195500,482277190,4860,4860,4860,4860,0
|
|
20230712,195400,482277190,4860,4860,4860,4860,0
|
|
20230712,195300,482277190,4860,4860,4860,4860,0
|
|
20230712,195200,482277190,4860,4860,4860,4860,7110
|
|
20230712,195100,482277190,4860,4860,4860,4860,0
|
|
20230712,195000,482277190,4860,4860,4860,4860,0
|
|
20230712,194900,482277190,4860,4860,4860,4860,0
|
|
20230712,194800,482277190,4860,4860,4860,4860,0
|
|
20230712,194700,482277190,4860,4860,4860,4860,0
|
|
20230712,194600,482277190,4860,4860,4860,4860,0
|
|
20230712,194500,482277190,4860,4860,4860,4860,0
|
|
20230712,194400,482277190,4860,4860,4860,4860,0
|
|
20230712,194300,482277190,4860,4860,4860,4860,0
|
|
20230712,194200,482277190,4860,4860,4860,4860,0
|
|
20230712,194100,482277190,4860,4860,4860,4860,0
|
|
20230712,194000,482277190,4860,4860,4860,4860,0
|
|
20230712,193900,482277190,4860,4860,4860,4860,0
|
|
20230712,193800,482277190,4860,4860,4860,4860,0
|
|
20230712,193700,482277190,4860,4860,4860,4860,0
|
|
20230712,193600,482277190,4860,4860,4860,4860,0
|
|
20230712,193500,482277190,4860,4860,4860,4860,0
|
|
20230712,193400,482277190,4860,4860,4860,4860,0
|
|
20230712,193300,482277190,4860,4860,4860,4860,0
|
|
20230712,193200,482277190,4860,4860,4860,4860,0
|
|
20230712,193100,482277190,4860,4860,4860,4860,0
|
|
20230712,193000,482277190,4860,4860,4860,4860,0
|
|
20230712,192900,482277190,4860,4860,4860,4860,0
|
|
20230712,192800,482277190,4860,4860,4860,4860,0
|
|
20230712,192700,482277190,4860,4860,4860,4860,0
|
|
20230712,192600,482277190,4860,4860,4860,4860,0
|
|
20230712,192500,482277190,4860,4860,4860,4860,0
|
|
20230712,192400,482277190,4860,4860,4860,4860,0
|
|
20230712,192300,482277190,4860,4860,4860,4860,0
|
|
20230712,192200,482277190,4860,4860,4860,4860,7110
|
|
20230712,192100,482277190,4860,4860,4860,4860,0
|
|
20230712,192000,482277190,4860,4860,4860,4860,0
|
|
20230712,191900,482277190,4860,4860,4860,4860,0
|
|
20230712,191800,482277190,4860,4860,4860,4860,0
|
|
20230712,191700,482277190,4860,4860,4860,4860,0
|
|
20230712,191600,482277190,4860,4860,4860,4860,0
|
|
20230712,191500,482277190,4860,4860,4860,4860,0
|
|
20230712,191400,482277190,4860,4860,4860,4860,0
|
|
20230712,191300,482277190,4860,4860,4860,4860,0
|
|
20230712,191200,482277190,4860,4860,4860,4860,0
|
|
20230712,191100,482277190,4860,4860,4860,4860,0
|
|
20230712,191000,482277190,4860,4860,4860,4860,0
|
|
20230712,190900,482277190,4860,4860,4860,4860,0
|
|
20230712,190800,482277190,4860,4860,4860,4860,0
|
|
20230712,190700,482277190,4860,4860,4860,4860,0
|
|
20230712,190600,482277190,4860,4860,4860,4860,0
|
|
20230712,190500,482277190,4860,4860,4860,4860,0
|
|
20230712,190400,482277190,4860,4860,4860,4860,0
|
|
20230712,190300,482277190,4860,4860,4860,4860,0
|
|
20230712,190200,482277190,4860,4860,4860,4860,0
|
|
20230712,190100,482277190,4860,4860,4860,4860,0
|
|
20230712,190000,482277190,4860,4860,4860,4860,0
|
|
20230712,185900,482277190,4860,4860,4860,4860,0
|
|
20230712,185800,482277190,4860,4860,4860,4860,0
|
|
20230712,185700,482277190,4860,4860,4860,4860,0
|
|
20230712,185600,482277190,4860,4860,4860,4860,0
|
|
20230712,185500,482277190,4860,4860,4860,4860,0
|
|
20230712,185400,482277190,4860,4860,4860,4860,0
|
|
20230712,185300,482277190,4860,4860,4860,4860,0
|
|
20230712,185200,482277190,4860,4860,4860,4860,7110
|
|
20230712,185100,482277190,4860,4860,4860,4860,0
|
|
20230712,185000,482277190,4860,4860,4860,4860,0
|
|
20230712,184900,482277190,4860,4860,4860,4860,0
|
|
20230712,184800,482277190,4860,4860,4860,4860,0
|
|
20230712,184700,482277190,4860,4860,4860,4860,0
|
|
20230712,184600,482277190,4860,4860,4860,4860,0
|
|
20230712,184500,482277190,4860,4860,4860,4860,0
|
|
20230712,184400,482277190,4860,4860,4860,4860,0
|
|
20230712,184300,482277190,4860,4860,4860,4860,0
|
|
20230712,184200,482277190,4860,4860,4860,4860,0
|
|
20230712,184100,482277190,4860,4860,4860,4860,0
|
|
20230712,184000,482277190,4860,4860,4860,4860,0
|
|
20230712,183900,482277190,4860,4860,4860,4860,0
|
|
20230712,183800,482277190,4860,4860,4860,4860,0
|
|
20230712,183700,482277190,4860,4860,4860,4860,0
|
|
20230712,183600,482277190,4860,4860,4860,4860,0
|
|
20230712,183500,482277190,4860,4860,4860,4860,0
|
|
20230712,183400,482277190,4860,4860,4860,4860,0
|
|
20230712,183300,482277190,4860,4860,4860,4860,0
|
|
20230712,183200,482277190,4860,4860,4860,4860,0
|
|
20230712,183100,482277190,4860,4860,4860,4860,0
|
|
20230712,183000,482277190,4860,4860,4860,4860,0
|
|
20230712,182900,482277190,4860,4860,4860,4860,0
|
|
20230712,182800,482277190,4860,4860,4860,4860,0
|
|
20230712,182700,482277190,4860,4860,4860,4860,0
|
|
20230712,182600,482277190,4860,4860,4860,4860,0
|
|
20230712,182500,482277190,4860,4860,4860,4860,0
|
|
20230712,182400,482277190,4860,4860,4860,4860,0
|
|
20230712,182300,482277190,4860,4860,4860,4860,0
|
|
20230712,182200,482277190,4860,4860,4860,4860,7110
|
|
20230712,182100,482277190,4860,4860,4860,4860,0
|
|
20230712,182000,482277190,4860,4860,4860,4860,0
|
|
20230712,181900,482277190,4860,4860,4860,4860,0
|
|
20230712,181800,482277190,4860,4860,4860,4860,0
|
|
20230712,181700,482277190,4860,4860,4860,4860,0
|
|
20230712,181600,482277190,4860,4860,4860,4860,0
|
|
20230712,181500,482277190,4860,4860,4860,4860,0
|
|
20230712,181400,482277190,4860,4860,4860,4860,0
|
|
20230712,181300,482277190,4860,4860,4860,4860,0
|
|
20230712,181200,482277190,4860,4860,4860,4860,0
|
|
20230712,181100,482277190,4860,4860,4860,4860,0
|
|
20230712,181000,482277190,4860,4860,4860,4860,0
|
|
20230712,180900,482277190,4860,4860,4860,4860,0
|
|
20230712,180800,482277190,4860,4860,4860,4860,0
|
|
20230712,180700,482277190,4860,4860,4860,4860,0
|
|
20230712,180600,482277190,4860,4860,4860,4860,0
|
|
20230712,180500,482277190,4860,4860,4860,4860,0
|
|
20230712,180400,482277190,4860,4860,4860,4860,0
|
|
20230712,180300,482277190,4860,4860,4860,4860,0
|
|
20230712,180200,482277190,4860,4860,4860,4860,0
|
|
20230712,180100,482277190,4860,4860,4860,4860,0
|
|
20230712,180000,482277190,4860,4860,4860,4860,0
|
|
20230712,175900,482277190,4860,4860,4860,4860,0
|
|
20230712,175800,482277190,4860,4860,4860,4860,0
|
|
20230712,175700,482277190,4860,4860,4860,4860,0
|
|
20230712,175600,482277190,4860,4860,4860,4860,0
|
|
20230712,175500,482277190,4860,4860,4860,4860,0
|
|
20230712,175400,482277190,4860,4860,4860,4860,0
|
|
20230712,175300,482277190,4860,4860,4860,4860,0
|
|
20230712,175200,482277190,4860,4860,4860,4860,7110
|
|
20230712,175100,482277190,4860,4860,4860,4860,0
|
|
20230712,175000,482277190,4860,4860,4860,4860,0
|
|
20230712,174900,482277190,4860,4860,4860,4860,0
|
|
20230712,174800,482277190,4860,4860,4860,4860,0
|
|
20230712,174700,482277190,4860,4860,4860,4860,0
|
|
20230712,174600,482277190,4860,4860,4860,4860,0
|
|
20230712,174500,482277190,4860,4860,4860,4860,0
|
|
20230712,174400,482277190,4860,4860,4860,4860,0
|
|
20230712,174300,482277190,4860,4860,4860,4860,0
|
|
20230712,174200,482277190,4860,4860,4860,4860,0
|
|
20230712,174100,482277190,4860,4860,4860,4860,0
|
|
20230712,174000,482277190,4860,4860,4860,4860,0
|
|
20230712,173900,482277190,4860,4860,4860,4860,0
|
|
20230712,173800,482277190,4860,4860,4860,4860,0
|
|
20230712,173700,482277190,4860,4860,4860,4860,0
|
|
20230712,173600,482277190,4860,4860,4860,4860,0
|
|
20230712,173500,482277190,4860,4860,4860,4860,0
|
|
20230712,173400,482277190,4860,4860,4860,4860,0
|
|
20230712,173300,482277190,4860,4860,4860,4860,0
|
|
20230712,173200,482277190,4860,4860,4860,4860,0
|
|
20230712,173100,482277190,4860,4860,4860,4860,0
|
|
20230712,173000,482277190,4860,4860,4860,4860,0
|
|
20230712,172900,482277190,4860,4860,4860,4860,0
|
|
20230712,172800,482277190,4860,4860,4860,4860,0
|
|
20230712,172700,482277190,4860,4860,4860,4860,0
|
|
20230712,172600,482277190,4860,4860,4860,4860,0
|
|
20230712,172500,482277190,4860,4860,4860,4860,0
|
|
20230712,172400,482277190,4860,4860,4860,4860,0
|
|
20230712,172300,482277190,4860,4860,4860,4860,0
|
|
20230712,172200,482277190,4860,4860,4860,4860,7110
|
|
20230712,172100,482277190,4860,4860,4860,4860,0
|
|
20230712,172000,482277190,4860,4860,4860,4860,0
|
|
20230712,171900,482277190,4860,4860,4860,4860,0
|
|
20230712,171800,482277190,4860,4860,4860,4860,0
|
|
20230712,171700,482277190,4860,4860,4860,4860,0
|
|
20230712,171600,482277190,4860,4860,4860,4860,0
|
|
20230712,171500,482277190,4860,4860,4860,4860,0
|
|
20230712,171400,482277190,4860,4860,4860,4860,0
|
|
20230712,171300,482277190,4860,4860,4860,4860,0
|
|
20230712,171200,482277190,4860,4860,4860,4860,0
|
|
20230712,171100,482277190,4860,4860,4860,4860,0
|
|
20230712,171000,482277190,4860,4860,4860,4860,0
|
|
20230712,170900,482277190,4860,4860,4860,4860,0
|
|
20230712,170800,482277190,4860,4860,4860,4860,0
|
|
20230712,170700,482277190,4860,4860,4860,4860,0
|
|
20230712,170600,482277190,4860,4860,4860,4860,0
|
|
20230712,170500,482277190,4860,4860,4860,4860,0
|
|
20230712,170400,482277190,4860,4860,4860,4860,0
|
|
20230712,170300,482277190,4860,4860,4860,4860,0
|
|
20230712,170200,482277190,4860,4860,4860,4860,0
|
|
20230712,170100,482277190,4860,4860,4860,4860,0
|
|
20230712,170000,482277190,4860,4860,4860,4860,0
|
|
20230712,165900,482277190,4860,4860,4860,4860,0
|
|
20230712,165800,482277190,4860,4860,4860,4860,0
|
|
20230712,165700,482277190,4860,4860,4860,4860,0
|
|
20230712,165600,482277190,4860,4860,4860,4860,0
|
|
20230712,165500,482277190,4860,4860,4860,4860,0
|
|
20230712,165400,482277190,4860,4860,4860,4860,0
|
|
20230712,165300,482277190,4860,4860,4860,4860,0
|
|
20230712,165200,482277190,4860,4860,4860,4860,7110
|
|
20230712,165100,482277190,4860,4860,4860,4860,0
|
|
20230712,165000,482277190,4860,4860,4860,4860,0
|
|
20230712,164900,482277190,4860,4860,4860,4860,0
|
|
20230712,164800,482277190,4860,4860,4860,4860,0
|
|
20230712,164700,482277190,4860,4860,4860,4860,0
|
|
20230712,164600,482277190,4860,4860,4860,4860,0
|
|
20230712,164500,482277190,4860,4860,4860,4860,0
|
|
20230712,164400,482277190,4860,4860,4860,4860,0
|
|
20230712,164300,482277190,4860,4860,4860,4860,0
|
|
20230712,164200,482277190,4860,4860,4860,4860,0
|
|
20230712,164100,482277190,4860,4860,4860,4860,0
|
|
20230712,164000,482277190,4860,4860,4860,4860,0
|
|
20230712,163900,482277190,4860,4860,4860,4860,0
|
|
20230712,163800,482277190,4860,4860,4860,4860,0
|
|
20230712,163700,482277190,4860,4860,4860,4860,0
|
|
20230712,163600,482277190,4860,4860,4860,4860,0
|
|
20230712,163500,482277190,4860,4860,4860,4860,0
|
|
20230712,163400,482277190,4860,4860,4860,4860,0
|
|
20230712,163300,482277190,4860,4860,4860,4860,0
|
|
20230712,163200,482277190,4860,4860,4860,4860,0
|
|
20230712,163100,482277190,4860,4860,4860,4860,0
|
|
20230712,163000,482277190,4860,4860,4860,4860,0
|
|
20230712,162900,482277190,4860,4860,4860,4860,0
|
|
20230712,162800,482277190,4860,4860,4860,4860,0
|
|
20230712,162700,482277190,4860,4860,4860,4860,0
|
|
20230712,162600,482277190,4860,4860,4860,4860,0
|
|
20230712,162500,482277190,4860,4860,4860,4860,0
|
|
20230712,162400,482277190,4860,4860,4860,4860,0
|
|
20230712,162300,482277190,4860,4860,4860,4860,0
|
|
20230712,162200,482277190,4860,4860,4860,4860,7110
|
|
20230712,162100,482277190,4860,4860,4860,4860,0
|
|
20230712,162000,482277190,4860,4860,4860,4860,0
|
|
20230712,161900,482277190,4860,4860,4860,4860,0
|
|
20230712,161800,482277190,4860,4860,4860,4860,0
|
|
20230712,161700,482277190,4860,4860,4860,4860,0
|
|
20230712,161600,482277190,4860,4860,4860,4860,0
|
|
20230712,161500,482277190,4860,4860,4860,4860,0
|
|
20230712,161400,482277190,4860,4860,4860,4860,0
|
|
20230712,161300,482277190,4860,4860,4860,4860,0
|
|
20230712,161200,482277190,4860,4860,4860,4860,0
|
|
20230712,161100,482277190,4860,4860,4860,4860,0
|
|
20230712,161000,482277190,4860,4860,4860,4860,0
|
|
20230712,160900,482277190,4860,4860,4860,4860,0
|
|
20230712,160800,482277190,4860,4860,4860,4860,0
|
|
20230712,160700,482277190,4860,4860,4860,4860,0
|
|
20230712,160600,482277190,4860,4860,4860,4860,0
|
|
20230712,160500,482277190,4860,4860,4860,4860,0
|
|
20230712,160400,482277190,4860,4860,4860,4860,0
|
|
20230712,160300,482277190,4860,4860,4860,4860,0
|
|
20230712,160200,482277190,4860,4860,4860,4860,0
|
|
20230712,160100,482277190,4860,4860,4860,4860,0
|
|
20230712,160000,482277190,4860,4860,4860,4860,0
|
|
20230712,155900,482277190,4860,4860,4860,4860,0
|
|
20230712,155800,482277190,4860,4860,4860,4860,0
|
|
20230712,155700,482277190,4860,4860,4860,4860,0
|
|
20230712,155600,482277190,4860,4860,4860,4860,0
|
|
20230712,155500,482277190,4860,4860,4860,4860,0
|
|
20230712,155400,482277190,4860,4860,4860,4860,0
|
|
20230712,155300,482277190,4860,4860,4860,4860,0
|
|
20230712,155200,482277190,4860,4860,4860,4860,7110
|
|
20230712,155100,482277190,4860,4860,4860,4860,0
|
|
20230712,155000,482277190,4860,4860,4860,4860,0
|
|
20230712,154900,482277190,4860,4860,4860,4860,0
|
|
20230712,154800,482277190,4860,4860,4860,4860,0
|
|
20230712,154700,482277190,4860,4860,4860,4860,0
|
|
20230712,154600,482277190,4860,4860,4860,4860,0
|
|
20230712,154500,482277190,4860,4860,4860,4860,0
|
|
20230712,154400,482277190,4860,4860,4860,4860,0
|
|
20230712,154300,482277190,4860,4860,4860,4860,0
|
|
20230712,154200,482277190,4860,4860,4860,4860,0
|
|
20230712,154100,482277190,4860,4860,4860,4860,0
|
|
20230712,154000,482277190,4860,4860,4860,4860,0
|
|
20230712,153900,482277190,4860,4860,4860,4860,0
|
|
20230712,153800,482277190,4860,4860,4860,4860,0
|
|
20230712,153700,482277190,4860,4860,4860,4860,0
|
|
20230712,153600,482277190,4860,4860,4860,4860,0
|
|
20230712,153500,482277190,4860,4860,4860,4860,0
|
|
20230712,153400,482277190,4860,4860,4860,4860,0
|
|
20230712,153300,482277190,4860,4860,4860,4860,0
|
|
20230712,153200,482277190,4860,4860,4860,4860,0
|
|
20230712,153100,482277190,4860,4860,4860,4860,0
|
|
20230712,153000,482277190,4860,4860,4860,4860,7110
|
|
20230712,152900,447722590,4860,4860,4860,4860,0
|
|
20230712,152800,447722590,4860,4860,4860,4860,0
|
|
20230712,152700,447722590,4860,4860,4860,4860,0
|
|
20230712,152600,447722590,4860,4860,4860,4860,0
|
|
20230712,152500,447722590,4860,4860,4860,4860,0
|
|
20230712,152400,447722590,4860,4860,4860,4860,0
|
|
20230712,152300,447722590,4860,4860,4860,4860,0
|
|
20230712,152200,447722590,4860,4860,4860,4860,0
|
|
20230712,152100,447722590,4860,4860,4860,4860,0
|
|
20230712,152000,447722590,4860,4860,4860,4860,0
|
|
20230712,151900,447722590,4860,4860,4860,4860,64
|
|
20230712,151800,447411550,4860,4860,4860,4860,23
|
|
20230712,151700,447299770,4860,4860,4860,4860,50
|
|
20230712,151600,447056770,4860,4860,4860,4860,77
|
|
20230712,151500,446682550,4860,4860,4860,4860,11
|
|
20230712,151400,446629090,4860,4855,4860,4855,68
|
|
20230712,151300,446298660,4850,4850,4850,4850,3547
|
|
20230712,151200,429095710,4850,4850,4850,4850,9
|
|
20230712,151100,429052060,4845,4845,4850,4845,111
|
|
20230712,151000,428514215,4840,4840,4840,4840,0
|
|
20230712,150900,428514215,4840,4840,4840,4840,0
|
|
20230712,150800,428514215,4840,4840,4840,4840,1244
|
|
20230712,150700,422493255,4830,4830,4830,4830,0
|
|
20230712,150600,422493255,4830,4835,4835,4830,407
|
|
20230712,150500,420526680,4840,4840,4840,4840,11
|
|
20230712,150400,420473440,4835,4835,4835,4835,1501
|
|
20230712,150300,413216105,4840,4840,4840,4835,1345
|
|
20230712,150200,406711305,4840,4840,4840,4840,0
|
|
20230712,150100,406711305,4840,4840,4840,4840,594
|
|
20230712,150000,403836345,4850,4850,4850,4850,0
|
|
20230712,145900,403836345,4850,4845,4850,4845,73
|
|
20230712,145800,403482655,4850,4850,4850,4850,958
|
|
20230712,145700,398836355,4850,4860,4860,4850,10
|
|
20230712,145600,398787815,4850,4850,4850,4850,6
|
|
20230712,145500,398758715,4850,4850,4850,4850,1
|
|
20230712,145400,398753865,4860,4860,4860,4860,10
|
|
20230712,145300,398705265,4860,4855,4860,4855,3
|
|
20230712,145200,398690690,4860,4860,4860,4860,51
|
|
20230712,145100,398442830,4860,4860,4860,4860,1
|
|
20230712,145000,398437970,4855,4855,4855,4855,189
|
|
20230712,144900,397520375,4855,4855,4855,4855,0
|
|
20230712,144800,397520375,4855,4855,4855,4855,2
|
|
20230712,144700,397510665,4855,4855,4855,4855,103
|
|
20230712,144600,397010600,4860,4860,4860,4860,0
|
|
20230712,144500,397010600,4860,4860,4860,4860,71
|
|
20230712,144400,396665540,4860,4860,4860,4860,50
|
|
20230712,144300,396422540,4855,4855,4855,4855,165
|
|
20230712,144200,395621465,4855,4855,4855,4855,84
|
|
20230712,144100,395213645,4855,4855,4855,4855,9
|
|
20230712,144000,395169950,4855,4855,4855,4855,25
|
|
20230712,143900,395048575,4855,4855,4855,4855,2
|
|
20230712,143800,395038865,4855,4855,4855,4855,10
|
|
20230712,143700,394990315,4850,4850,4850,4850,41
|
|
20230712,143600,394791465,4850,4850,4850,4850,153
|
|
20230712,143500,394049415,4850,4850,4850,4850,0
|
|
20230712,143400,394049415,4850,4850,4850,4850,139
|
|
20230712,143300,393375265,4855,4855,4855,4855,463
|
|
20230712,143200,391127400,4860,4855,4860,4855,67
|
|
20230712,143100,390801880,4850,4850,4850,4850,0
|
|
20230712,143000,390801880,4850,4850,4850,4850,0
|
|
20230712,142900,390801880,4850,4850,4850,4850,0
|
|
20230712,142800,390801880,4850,4860,4860,4850,15
|
|
20230712,142700,390729030,4860,4850,4860,4850,135
|
|
20230712,142600,390073820,4850,4855,4860,4850,114
|
|
20230712,142500,389519955,4855,4855,4855,4855,4
|
|
20230712,142400,389500535,4855,4855,4855,4855,104
|
|
20230712,142300,388995615,4860,4855,4860,4855,500
|
|
20230712,142200,386567480,4855,4855,4855,4855,44
|
|
20230712,142100,386353860,4855,4855,4855,4855,1
|
|
20230712,142000,386349005,4850,4850,4850,4850,0
|
|
20230712,141900,386349005,4850,4850,4850,4850,400
|
|
20230712,141800,384409005,4850,4850,4850,4850,0
|
|
20230712,141700,384409005,4850,4850,4850,4850,0
|
|
20230712,141600,384409005,4850,4850,4850,4850,125
|
|
20230712,141500,383802755,4840,4840,4840,4840,0
|
|
20230712,141400,383802755,4840,4845,4845,4840,91
|
|
20230712,141300,383362170,4840,4850,4850,4840,1122
|
|
20230712,141200,377920500,4850,4840,4850,4840,801
|
|
20230712,141100,374036280,4850,4850,4850,4850,32
|
|
20230712,141000,373881080,4850,4850,4850,4850,1
|
|
20230712,140900,373876230,4840,4840,4840,4840,90
|
|
20230712,140800,373440630,4840,4840,4840,4840,151
|
|
20230712,140700,372709790,4850,4850,4850,4850,11
|
|
20230712,140600,372656440,4850,4850,4850,4850,8
|
|
20230712,140500,372617640,4840,4840,4840,4840,730
|
|
20230712,140400,369084440,4840,4840,4840,4840,0
|
|
20230712,140300,369084440,4840,4840,4840,4840,2000
|
|
20230712,140200,359404440,4840,4840,4840,4840,500
|
|
20230712,140100,356984440,4840,4840,4840,4840,0
|
|
20230712,140000,356984440,4840,4850,4850,4840,21
|
|
20230712,135900,356882600,4850,4850,4850,4850,11
|
|
20230712,135800,356829250,4850,4850,4850,4850,209
|
|
20230712,135700,355815600,4840,4840,4840,4840,0
|
|
20230712,135600,355815600,4840,4845,4845,4840,5000
|
|
20230712,135500,331613785,4845,4845,4845,4845,1
|
|
20230712,135400,331608940,4850,4850,4850,4850,0
|
|
20230712,135300,331608940,4850,4850,4850,4850,3
|
|
20230712,135200,331594390,4850,4850,4850,4850,3
|
|
20230712,135100,331579840,4845,4850,4850,4845,502
|
|
20230712,135000,329147635,4850,4850,4850,4850,46
|
|
20230712,134900,328924535,4850,4850,4850,4850,2
|
|
20230712,134800,328914835,4850,4850,4850,4850,3
|
|
20230712,134700,328900285,4850,4850,4850,4850,228
|
|
20230712,134600,327794485,4850,4845,4850,4845,273
|
|
20230712,134500,326471790,4845,4840,4845,4840,1110
|
|
20230712,134400,321093860,4845,4845,4845,4840,106
|
|
20230712,134300,320580790,4845,4845,4845,4845,115
|
|
20230712,134200,320023615,4845,4845,4845,4845,45
|
|
20230712,134100,319805590,4845,4845,4845,4845,62
|
|
20230712,134000,319505200,4845,4845,4845,4845,4
|
|
20230712,133900,319485820,4845,4840,4845,4840,263
|
|
20230712,133800,318212885,4845,4845,4845,4845,0
|
|
20230712,133700,318212885,4845,4845,4845,4845,0
|
|
20230712,133600,318212885,4845,4845,4845,4845,0
|
|
20230712,133500,318212885,4845,4840,4845,4840,61
|
|
20230712,133400,317917435,4835,4845,4845,4835,1006
|
|
20230712,133300,313053370,4845,4845,4845,4845,100
|
|
20230712,133200,312568870,4845,4845,4845,4845,4
|
|
20230712,133100,312549490,4845,4835,4845,4835,207
|
|
20230712,133000,311547850,4840,4840,4840,4840,7
|
|
20230712,132900,311513970,4840,4840,4840,4840,51
|
|
20230712,132800,311267130,4835,4835,4835,4835,40
|
|
20230712,132700,311073730,4835,4835,4835,4835,0
|
|
20230712,132600,311073730,4835,4840,4840,4835,102
|
|
20230712,132500,310580550,4840,4840,4840,4840,30
|
|
20230712,132400,310435350,4835,4835,4835,4835,100
|
|
20230712,132300,309951850,4835,4835,4835,4835,8
|
|
20230712,132200,309913170,4835,4835,4835,4835,100
|
|
20230712,132100,309429670,4840,4840,4840,4840,14
|
|
20230712,132000,309361910,4840,4840,4840,4840,0
|
|
20230712,131900,309361910,4840,4840,4840,4840,19
|
|
20230712,131800,309269950,4840,4840,4840,4835,520
|
|
20230712,131700,306753200,4840,4840,4840,4840,0
|
|
20230712,131600,306753200,4840,4840,4840,4840,5
|
|
20230712,131500,306729000,4840,4840,4840,4840,14
|
|
20230712,131400,306661240,4845,4845,4845,4845,44
|
|
20230712,131300,306448060,4835,4835,4835,4835,20
|
|
20230712,131200,306351360,4845,4845,4845,4845,0
|
|
20230712,131100,306351360,4845,4845,4845,4845,0
|
|
20230712,131000,306351360,4845,4845,4845,4845,70
|
|
20230712,130900,306012210,4845,4845,4845,4845,3
|
|
20230712,130800,305997675,4845,4845,4845,4845,0
|
|
20230712,130700,305997675,4845,4845,4845,4845,0
|
|
20230712,130600,305997675,4845,4845,4845,4845,1
|
|
20230712,130500,305992830,4845,4845,4845,4845,114
|
|
20230712,130400,305440500,4845,4845,4845,4845,0
|
|
20230712,130300,305440500,4845,4845,4845,4845,742
|
|
20230712,130200,301845510,4845,4845,4845,4845,1
|
|
20230712,130100,301840665,4835,4835,4835,4835,10
|
|
20230712,130000,301792315,4835,4835,4835,4835,131
|
|
20230712,125900,301158930,4835,4845,4845,4835,155
|
|
20230712,125800,300409405,4845,4840,4845,4840,145
|
|
20230712,125700,299707405,4840,4840,4840,4840,343
|
|
20230712,125600,298047285,4840,4840,4840,4840,0
|
|
20230712,125500,298047285,4840,4840,4840,4840,144
|
|
20230712,125400,297350325,4840,4840,4840,4840,82
|
|
20230712,125300,296953445,4840,4840,4840,4840,233
|
|
20230712,125200,295825725,4840,4840,4840,4840,0
|
|
20230712,125100,295825725,4840,4840,4840,4840,1186
|
|
20230712,125000,290085485,4835,4835,4835,4835,0
|
|
20230712,124900,290085485,4835,4835,4835,4835,0
|
|
20230712,124800,290085485,4835,4840,4840,4835,13
|
|
20230712,124700,290022620,4835,4840,4840,4835,55
|
|
20230712,124600,289756670,4840,4840,4840,4840,42
|
|
20230712,124500,289553390,4840,4840,4840,4840,11
|
|
20230712,124400,289500150,4840,4840,4840,4840,54
|
|
20230712,124300,289238790,4835,4835,4835,4835,8
|
|
20230712,124200,289200110,4835,4840,4840,4835,35
|
|
20230712,124100,289030735,4840,4840,4840,4840,44
|
|
20230712,124000,288817775,4840,4840,4840,4840,1
|
|
20230712,123900,288812935,4840,4840,4840,4840,0
|
|
20230712,123800,288812935,4840,4840,4840,4840,0
|
|
20230712,123700,288812935,4840,4840,4840,4840,14
|
|
20230712,123600,288745175,4840,4840,4840,4840,47
|
|
20230712,123500,288517695,4840,4840,4840,4840,65
|
|
20230712,123400,288203095,4840,4840,4840,4840,1
|
|
20230712,123300,288198255,4840,4840,4840,4840,71
|
|
20230712,123200,287854615,4840,4835,4840,4835,195
|
|
20230712,123100,286910820,4840,4840,4840,4840,263
|
|
20230712,123000,285637900,4840,4835,4840,4835,17
|
|
20230712,122900,285555645,4840,4840,4840,4840,48
|
|
20230712,122800,285323325,4840,4840,4840,4840,0
|
|
20230712,122700,285323325,4840,4840,4840,4840,0
|
|
20230712,122600,285323325,4840,4840,4840,4840,0
|
|
20230712,122500,285323325,4840,4840,4840,4840,20
|
|
20230712,122400,285226525,4840,4840,4840,4840,53
|
|
20230712,122300,284970005,4840,4840,4840,4835,72
|
|
20230712,122200,284621575,4840,4840,4840,4840,26
|
|
20230712,122100,284495735,4840,4840,4840,4840,50
|
|
20230712,122000,284253735,4840,4840,4840,4840,11
|
|
20230712,121900,284200495,4840,4840,4840,4840,7
|
|
20230712,121800,284166615,4840,4840,4840,4840,0
|
|
20230712,121700,284166615,4840,4840,4840,4840,91
|
|
20230712,121600,283726175,4840,4840,4840,4840,50
|
|
20230712,121500,283484175,4840,4840,4840,4840,0
|
|
20230712,121400,283484175,4840,4840,4840,4840,100
|
|
20230712,121300,283000175,4840,4840,4840,4840,0
|
|
20230712,121200,283000175,4840,4840,4840,4840,2
|
|
20230712,121100,282990495,4840,4840,4840,4840,2
|
|
20230712,121000,282980815,4840,4840,4840,4840,67
|
|
20230712,120900,282656535,4840,4840,4840,4840,202
|
|
20230712,120800,281678855,4840,4840,4840,4840,15
|
|
20230712,120700,281606255,4840,4840,4840,4840,201
|
|
20230712,120600,280633415,4840,4840,4840,4840,46
|
|
20230712,120500,280410775,4840,4840,4840,4840,1
|
|
20230712,120400,280405935,4840,4840,4840,4840,0
|
|
20230712,120300,280405935,4840,4840,4840,4840,1
|
|
20230712,120200,280401095,4840,4840,4840,4840,1
|
|
20230712,120100,280396255,4840,4840,4840,4840,155
|
|
20230712,120000,279646055,4840,4845,4845,4840,6
|
|
20230712,115900,279617010,4840,4840,4840,4840,10
|
|
20230712,115800,279568610,4840,4840,4840,4840,698
|
|
20230712,115700,276190290,4840,4840,4840,4840,60
|
|
20230712,115600,275899890,4835,4835,4835,4835,0
|
|
20230712,115500,275899890,4835,4830,4835,4830,99
|
|
20230712,115400,275421230,4835,4835,4835,4835,61
|
|
20230712,115300,275126295,4835,4835,4835,4835,2
|
|
20230712,115200,275116625,4835,4835,4835,4835,0
|
|
20230712,115100,275116625,4835,4835,4835,4835,8
|
|
20230712,115000,275077945,4835,4835,4835,4835,13
|
|
20230712,114900,275015090,4835,4835,4835,4835,0
|
|
20230712,114800,275015090,4835,4835,4835,4835,10
|
|
20230712,114700,274966740,4835,4835,4835,4835,69
|
|
20230712,114600,274633125,4835,4835,4835,4835,646
|
|
20230712,114500,271509715,4840,4840,4840,4830,151
|
|
20230712,114400,270778885,4835,4835,4835,4835,25
|
|
20230712,114300,270658010,4840,4840,4840,4840,2
|
|
20230712,114200,270648330,4840,4840,4840,4840,0
|
|
20230712,114100,270648330,4840,4835,4840,4835,190
|
|
20230712,114000,269729670,4835,4835,4835,4835,591
|
|
20230712,113900,266872185,4835,4835,4835,4835,2
|
|
20230712,113800,266862515,4835,4835,4835,4830,137
|
|
20230712,113700,266200620,4835,4835,4835,4835,27
|
|
20230712,113600,266070075,4835,4830,4835,4830,91
|
|
20230712,113500,265630340,4835,4835,4835,4835,85
|
|
20230712,113400,265219365,4830,4830,4830,4830,100
|
|
20230712,113300,264736365,4830,4835,4835,4830,81
|
|
20230712,113200,264345025,4835,4830,4835,4830,111
|
|
20230712,113100,263808760,4830,4830,4830,4830,218
|
|
20230712,113000,262755820,4830,4835,4835,4830,304
|
|
20230712,112900,261287490,4835,4835,4835,4830,400
|
|
20230712,112800,259353990,4835,4835,4835,4835,425
|
|
20230712,112700,257299115,4835,4835,4835,4835,15
|
|
20230712,112600,257226590,4835,4835,4835,4835,65
|
|
20230712,112500,256912315,4835,4835,4835,4835,0
|
|
20230712,112400,256912315,4835,4835,4835,4835,74
|
|
20230712,112300,256554525,4835,4835,4835,4835,4
|
|
20230712,112200,256535185,4835,4835,4835,4835,104
|
|
20230712,112100,256032345,4835,4835,4835,4835,6
|
|
20230712,112000,256003335,4830,4835,4835,4830,199
|
|
20230712,111900,255042145,4835,4835,4835,4835,3
|
|
20230712,111800,255027640,4835,4835,4835,4835,1
|
|
20230712,111700,255022805,4835,4835,4835,4835,13
|
|
20230712,111600,254959950,4835,4835,4835,4835,0
|
|
20230712,111500,254959950,4835,4830,4835,4830,24
|
|
20230712,111400,254843945,4835,4830,4835,4830,10
|
|
20230712,111300,254795640,4830,4835,4835,4825,1786
|
|
20230712,111200,246169135,4835,4835,4835,4835,212
|
|
20230712,111100,245144115,4845,4845,4845,4845,1
|
|
20230712,111000,245139270,4845,4840,4845,4840,57
|
|
20230712,110900,244863210,4840,4845,4845,4835,111
|
|
20230712,110800,244326420,4845,4845,4845,4845,0
|
|
20230712,110700,244326420,4845,4835,4845,4835,12
|
|
20230712,110600,244268380,4835,4835,4835,4835,0
|
|
20230712,110500,244268380,4835,4835,4835,4835,0
|
|
20230712,110400,244268380,4835,4835,4835,4835,0
|
|
20230712,110300,244268380,4835,4840,4840,4835,535
|
|
20230712,110200,241681615,4845,4845,4845,4845,339
|
|
20230712,110100,240039160,4845,4845,4845,4845,1
|
|
20230712,110000,240034315,4850,4845,4850,4845,201
|
|
20230712,105900,239060465,4850,4850,4850,4850,224
|
|
20230712,105800,237974065,4850,4850,4850,4850,0
|
|
20230712,105700,237974065,4850,4850,4850,4850,0
|
|
20230712,105600,237974065,4850,4855,4855,4850,119
|
|
20230712,105500,237396640,4855,4855,4855,4855,552
|
|
20230712,105400,234716680,4855,4860,4860,4855,110
|
|
20230712,105300,234182130,4860,4860,4860,4860,47
|
|
20230712,105200,233953710,4855,4855,4855,4855,4
|
|
20230712,105100,233934290,4855,4855,4855,4855,75
|
|
20230712,105000,233570165,4855,4855,4855,4855,1
|
|
20230712,104900,233565310,4855,4855,4855,4855,3
|
|
20230712,104800,233550745,4855,4855,4855,4855,2
|
|
20230712,104700,233541035,4855,4855,4855,4850,303
|
|
20230712,104600,232071470,4855,4855,4855,4850,127
|
|
20230712,104500,231454985,4855,4855,4855,4855,45
|
|
20230712,104400,231236510,4855,4855,4855,4855,0
|
|
20230712,104300,231236510,4855,4855,4855,4850,47
|
|
20230712,104200,231008330,4855,4855,4855,4855,2
|
|
20230712,104100,230998620,4855,4855,4855,4855,0
|
|
20230712,104000,230998620,4855,4850,4855,4850,37
|
|
20230712,103900,230819165,4850,4850,4850,4850,2
|
|
20230712,103800,230809465,4850,4850,4850,4850,20
|
|
20230712,103700,230712465,4850,4850,4850,4850,32
|
|
20230712,103600,230557265,4845,4845,4845,4845,4
|
|
20230712,103500,230537885,4845,4845,4845,4845,3
|
|
20230712,103400,230523350,4845,4850,4850,4845,3
|
|
20230712,103300,230508805,4855,4855,4855,4855,10
|
|
20230712,103200,230460255,4855,4855,4855,4855,1
|
|
20230712,103100,230455400,4855,4855,4855,4855,102
|
|
20230712,103000,229960190,4860,4830,4860,4830,97
|
|
20230712,102900,229491470,4860,4855,4860,4855,33
|
|
20230712,102800,229331240,4860,4850,4860,4845,805
|
|
20230712,102700,225424880,4850,4850,4850,4850,101
|
|
20230712,102600,224935030,4855,4855,4855,4855,136
|
|
20230712,102500,224274750,4830,4830,4830,4830,523
|
|
20230712,102400,221748660,4830,4830,4830,4830,0
|
|
20230712,102300,221748660,4830,4840,4840,4830,482
|
|
20230712,102200,219420505,4840,4840,4840,4840,903
|
|
20230712,102100,215049985,4840,4855,4855,4840,710
|
|
20230712,102000,211611220,4855,4850,4855,4850,200
|
|
20230712,101900,210640355,4850,4850,4850,4850,0
|
|
20230712,101800,210640355,4850,4850,4850,4850,131
|
|
20230712,101700,210005005,4850,4850,4850,4850,5
|
|
20230712,101600,209980755,4855,4855,4855,4850,345
|
|
20230712,101500,208307100,4850,4855,4855,4850,258
|
|
20230712,101400,207055510,4855,4855,4855,4850,500
|
|
20230712,101300,204628510,4855,4855,4855,4855,20
|
|
20230712,101200,204531410,4860,4870,4870,4860,15
|
|
20230712,101100,204458500,4860,4870,4870,4860,359
|
|
20230712,101000,202713580,4870,4875,4875,4870,850
|
|
20230712,100900,198574040,4875,4875,4875,4875,5
|
|
20230712,100800,198549665,4880,4880,4880,4880,12
|
|
20230712,100700,198491105,4880,4885,4885,4880,422
|
|
20230712,100600,196431495,4885,4885,4885,4875,710
|
|
20230712,100500,192964570,4885,4880,4885,4870,1013
|
|
20230712,100400,188022235,4875,4860,4875,4860,1117
|
|
20230712,100300,182581475,4860,4860,4860,4860,9
|
|
20230712,100200,182537735,4860,4860,4860,4860,808
|
|
20230712,100100,178610855,4865,4860,4865,4860,151
|
|
20230712,100000,177876495,4860,4860,4860,4860,283
|
|
20230712,095900,176501115,4855,4855,4855,4855,315
|
|
20230712,095800,174971790,4855,4855,4860,4855,30
|
|
20230712,095700,174826045,4855,4855,4855,4855,0
|
|
20230712,095600,174826045,4855,4855,4855,4855,51
|
|
20230712,095500,174578440,4855,4855,4855,4855,0
|
|
20230712,095400,174578440,4855,4855,4855,4850,760
|
|
20230712,095300,170889730,4860,4860,4860,4855,790
|
|
20230712,095200,167050380,4855,4855,4860,4855,371
|
|
20230712,095100,165249110,4855,4855,4855,4855,10
|
|
20230712,095000,165200560,4850,4845,4850,4845,772
|
|
20230712,094900,161456375,4850,4850,4850,4850,19
|
|
20230712,094800,161364225,4850,4845,4850,4840,68
|
|
20230712,094700,161035045,4845,4850,4850,4845,422
|
|
20230712,094600,158988360,4850,4850,4850,4850,1776
|
|
20230712,094500,150374760,4850,4850,4850,4830,2369
|
|
20230712,094400,138928305,4845,4845,4845,4840,1189
|
|
20230712,094300,133167650,4845,4845,4845,4845,135
|
|
20230712,094200,132513575,4845,4845,4845,4835,242
|
|
20230712,094100,131343480,4845,4835,4845,4830,374
|
|
20230712,094000,129535985,4835,4845,4845,4835,205
|
|
20230712,093900,128544795,4845,4845,4845,4845,61
|
|
20230712,093800,128249250,4845,4845,4845,4845,227
|
|
20230712,093700,127149435,4845,4845,4845,4845,42
|
|
20230712,093600,126945945,4845,4845,4845,4845,394
|
|
20230712,093500,125037015,4845,4850,4850,4840,684
|
|
20230712,093400,121724440,4850,4850,4850,4850,889
|
|
20230712,093300,117412790,4850,4850,4850,4845,716
|
|
20230712,093200,113940300,4845,4850,4850,4845,11
|
|
20230712,093100,113887000,4850,4850,4850,4850,95
|
|
20230712,093000,113426250,4850,4850,4855,4850,862
|
|
20230712,092900,109244605,4850,4830,4850,4830,5110
|
|
20230712,092800,84526215,4825,4830,4830,4825,385
|
|
20230712,092700,82667165,4830,4830,4830,4830,102
|
|
20230712,092600,82174505,4825,4825,4825,4820,2163
|
|
20230712,092500,71738055,4825,4815,4825,4815,27
|
|
20230712,092400,71607840,4825,4825,4825,4815,540
|
|
20230712,092300,69002660,4825,4825,4825,4815,438
|
|
20230712,092200,66892440,4825,4830,4830,4825,265
|
|
20230712,092100,65613545,4825,4825,4825,4820,603
|
|
20230712,092000,62705595,4830,4830,4830,4830,70
|
|
20230712,091900,62367495,4830,4830,4830,4830,123
|
|
20230712,091800,61773405,4830,4830,4830,4830,213
|
|
20230712,091700,60744615,4830,4835,4835,4830,85
|
|
20230712,091600,60333695,4835,4835,4835,4835,5
|
|
20230712,091500,60309520,4830,4830,4835,4825,319
|
|
20230712,091400,58767730,4830,4830,4830,4830,1486
|
|
20230712,091300,51590350,4805,4810,4810,4805,502
|
|
20230712,091200,49177975,4805,4805,4805,4805,0
|
|
20230712,091100,49177975,4805,4815,4815,4805,613
|
|
20230712,091000,46231840,4805,4805,4810,4805,463
|
|
20230712,090900,44007120,4805,4810,4810,4805,500
|
|
20230712,090800,41604615,4810,4810,4810,4810,500
|
|
20230712,090700,39199615,4805,4810,4815,4805,2205
|
|
20230712,090600,28598140,4810,4820,4820,4810,522
|
|
20230712,090500,26086985,4820,4830,4830,4820,441
|
|
20230712,090400,23960035,4830,4830,4830,4825,48
|
|
20230712,090300,23728320,4825,4825,4825,4825,210
|
|
20230712,090200,22715070,4825,4815,4825,4815,792
|
|
20230712,090100,18896810,4815,4795,4815,4795,2651
|
|
20230712,090000,6169520,4790,4790,4790,4790,1288
|